Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1980-12-04 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $7.45 | $7.45 | 79,800 | — | — |
| 2010-12-30 | $7.41 | $7.41 | 42,700 | — | — |
| 2010-12-29 | $7.41 | $7.41 | 53,300 | — | — |
| 2010-12-28 | $7.34 | $7.34 | 30,500 | — | — |
| 2010-12-27 | $7.39 | $7.39 | 28,300 | — | — |
| 2010-12-23 | $7.45 | $7.45 | 24,100 | — | — |
| 2010-12-22 | $7.59 | $7.59 | 35,100 | — | — |
| 2010-12-21 | $7.53 | $7.53 | 73,000 | — | — |
| 2010-12-20 | $7.45 | $7.45 | 85,900 | — | — |
| 2010-12-17 | $7.50 | $7.50 | 243,100 | — | — |
| 2010-12-16 | $7.42 | $7.42 | 60,700 | — | — |
| 2010-12-15 | $7.36 | $7.36 | 76,600 | — | — |
| 2010-12-14 | $7.46 | $7.46 | 82,500 | — | — |
| 2010-12-13 | $7.35 | $7.35 | 79,200 | — | — |
| 2010-12-10 | $7.31 | $7.31 | 67,800 | — | — |
| 2010-12-09 | $7.29 | $7.29 | 72,200 | — | — |
| 2010-12-08 | $7.22 | $7.22 | 66,900 | — | — |
| 2010-12-07 | $7.18 | $7.18 | 71,000 | — | — |
| 2010-12-06 | $7.16 | $7.16 | 63,300 | — | — |
| 2010-12-03 | $7.11 | $7.11 | 66,900 | — | — |
| 2010-12-02 | $7.03 | $7.03 | 73,800 | — | — |
| 2010-12-01 | $7.18 | $7.18 | 97,300 | — | — |
| 2010-11-30 | $7.00 | $7.00 | 109,700 | — | — |
| 2010-11-29 | $7.12 | $7.12 | 58,000 | — | — |
| 2010-11-26 | $7.16 | $7.16 | 24,100 | — | — |
| 2010-11-24 | $7.19 | $7.19 | 78,200 | — | — |
| 2010-11-23 | $6.96 | $6.96 | 44,600 | — | — |
| 2010-11-22 | $7.04 | $7.04 | 42,100 | — | — |
| 2010-11-19 | $7.08 | $7.08 | 61,500 | — | — |
| 2010-11-18 | $7.01 | $7.01 | 42,000 | — | — |
| 2010-11-17 | $6.89 | $6.89 | 44,000 | — | — |
| 2010-11-16 | $6.98 | $6.98 | 86,400 | — | — |
| 2010-11-15 | $7.03 | $7.03 | 65,600 | — | — |
| 2010-11-12 | $6.85 | $6.85 | 74,800 | — | — |
| 2010-11-11 | $6.99 | $6.99 | 30,000 | — | — |
| 2010-11-10 | $7.13 | $7.13 | 68,400 | — | — |
| 2010-11-09 | $6.99 | $6.99 | 67,000 | — | — |
| 2010-11-08 | $7.27 | $7.27 | 84,900 | — | — |
| 2010-11-05 | $7.24 | $7.24 | 89,700 | — | — |
| 2010-11-04 | $7.23 | $7.23 | 98,900 | — | — |
| 2010-11-03 | $7.03 | $7.03 | 33,900 | — | — |
| 2010-11-02 | $7.11 | $7.11 | 167,300 | — | — |
| 2010-11-01 | $6.88 | $6.88 | 96,300 | — | — |
| 2010-10-29 | $6.92 | $6.92 | 51,200 | — | — |
| 2010-10-28 | $6.89 | $6.89 | 41,100 | — | — |
| 2010-10-27 | $6.94 | $6.94 | 68,200 | — | — |
| 2010-10-26 | $7.10 | $7.10 | 81,200 | — | — |
| 2010-10-25 | $7.07 | $7.07 | 65,800 | — | — |
| 2010-10-22 | $7.06 | $7.06 | 57,900 | — | — |
| 2010-10-21 | $6.98 | $6.98 | 64,900 | — | — |
| 2010-10-20 | $7.07 | $7.07 | 66,000 | — | — |
| 2010-10-19 | $7.09 | $7.09 | 68,200 | — | — |
| 2010-10-18 | $7.14 | $7.14 | 73,300 | — | — |
| 2010-10-15 | $7.07 | $7.07 | 136,200 | — | — |
| 2010-10-14 | $7.06 | $7.06 | 46,100 | — | — |
| 2010-10-13 | $7.07 | $7.07 | 107,400 | — | — |
| 2010-10-12 | $6.98 | $6.98 | 43,700 | — | — |
| 2010-10-11 | $7.00 | $7.00 | 32,600 | — | — |
| 2010-10-08 | $7.03 | $7.03 | 87,000 | — | — |
| 2010-10-07 | $6.84 | $6.84 | 87,900 | — | — |
| 2010-10-06 | $7.02 | $7.02 | 49,600 | — | — |
| 2010-10-05 | $7.09 | $7.09 | 130,000 | — | — |
| 2010-10-04 | $6.91 | $6.91 | 51,700 | — | — |
| 2010-10-01 | $6.97 | $6.97 | 64,200 | — | — |
| 2010-09-30 | $6.89 | $6.89 | 79,500 | — | — |
| 2010-09-29 | $6.97 | $6.97 | 67,400 | — | — |
| 2010-09-28 | $6.99 | $6.99 | 63,800 | — | — |
| 2010-09-27 | $6.92 | $6.92 | 51,000 | — | — |
| 2010-09-24 | $7.01 | $7.01 | 117,900 | — | — |
| 2010-09-23 | $6.72 | $6.72 | 69,200 | — | — |
| 2010-09-22 | $6.73 | $6.73 | 56,600 | — | — |
| 2010-09-21 | $6.94 | $6.94 | 78,600 | — | — |
| 2010-09-20 | $7.14 | $7.14 | 166,800 | — | — |
| 2010-09-17 | $6.83 | $6.83 | 145,700 | — | — |
| 2010-09-16 | $6.74 | $6.74 | 28,100 | — | — |
| 2010-09-15 | $6.86 | $6.86 | 44,100 | — | — |
| 2010-09-14 | $6.89 | $6.89 | 49,300 | — | — |
| 2010-09-13 | $6.94 | $6.94 | 131,200 | — | — |
| 2010-09-10 | $6.65 | $6.65 | 42,400 | — | — |
| 2010-09-09 | $6.71 | $6.71 | 41,300 | — | — |
| 2010-09-08 | $6.75 | $6.75 | 31,200 | — | — |
| 2010-09-07 | $6.72 | $6.72 | 86,300 | — | — |
| 2010-09-03 | $6.96 | $6.96 | 99,900 | — | — |
| 2010-09-02 | $6.82 | $6.82 | 48,100 | — | — |
| 2010-09-01 | $6.88 | $6.88 | 72,800 | — | — |
| 2010-08-31 | $6.74 | $6.74 | 77,300 | — | — |
| 2010-08-30 | $6.59 | $6.59 | 92,600 | — | — |
| 2010-08-27 | $6.86 | $6.86 | 66,500 | — | — |
| 2010-08-26 | $6.56 | $6.56 | 63,600 | — | — |
| 2010-08-25 | $6.75 | $6.75 | 51,300 | — | — |
| 2010-08-24 | $6.63 | $6.63 | 71,400 | — | — |
| 2010-08-23 | $6.65 | $6.65 | 135,700 | — | — |
| 2010-08-20 | $6.65 | $6.65 | 125,200 | — | — |
| 2010-08-19 | $6.59 | $6.59 | 91,400 | — | — |
| 2010-08-18 | $6.79 | $6.79 | 45,500 | — | — |
| 2010-08-17 | $6.87 | $6.87 | 68,900 | — | — |
| 2010-08-16 | $6.99 | $6.99 | 131,500 | — | — |
| 2010-08-13 | $6.66 | $6.66 | 90,000 | — | — |
| 2010-08-12 | $6.68 | $6.68 | 55,500 | — | — |
| 2010-08-11 | $6.69 | $6.69 | 108,200 | — | — |
| 2010-08-10 | $7.03 | $7.03 | 91,700 | — | — |
| 2010-08-09 | $7.10 | $7.10 | 84,100 | — | — |
| 2010-08-06 | $7.07 | $7.07 | 71,600 | — | — |
| 2010-08-05 | $6.93 | $6.93 | 50,500 | — | — |
| 2010-08-04 | $6.95 | $6.95 | 42,300 | — | — |
| 2010-08-03 | $6.87 | $6.87 | 52,700 | — | — |
| 2010-08-02 | $6.97 | $6.97 | 72,900 | — | — |
| 2010-07-30 | $6.68 | $6.68 | 140,000 | — | — |
| 2010-07-29 | $6.92 | $6.92 | 36,200 | — | — |
| 2010-07-28 | $6.84 | $6.84 | 81,300 | — | — |
| 2010-07-27 | $7.07 | $7.07 | 98,400 | — | — |
| 2010-07-26 | $7.17 | $7.17 | 133,700 | — | — |
| 2010-07-23 | $7.04 | $7.04 | 106,000 | — | — |
| 2010-07-22 | $6.79 | $6.79 | 73,600 | — | — |
| 2010-07-21 | $6.59 | $6.59 | 44,600 | — | — |
| 2010-07-20 | $6.92 | $6.92 | 55,200 | — | — |
| 2010-07-19 | $6.85 | $6.85 | 67,100 | — | — |
| 2010-07-16 | $6.55 | $6.55 | 119,000 | — | — |
| 2010-07-15 | $6.78 | $6.78 | 69,900 | — | — |
| 2010-07-14 | $6.93 | $6.93 | 45,800 | — | — |
| 2010-07-13 | $7.10 | $7.10 | 152,600 | — | — |
| 2010-07-12 | $6.88 | $6.88 | 50,200 | — | — |
| 2010-07-09 | $6.94 | $6.94 | 29,300 | — | — |
| 2010-07-08 | $6.83 | $6.83 | 59,000 | — | — |
| 2010-07-07 | $6.94 | $6.94 | 95,300 | — | — |
| 2010-07-06 | $6.73 | $6.73 | 86,200 | — | — |
| 2010-07-02 | $6.63 | $6.63 | 54,700 | — | — |
| 2010-07-01 | $6.74 | $6.74 | 109,200 | — | — |
| 2010-06-30 | $6.66 | $6.66 | 87,200 | — | — |
| 2010-06-29 | $6.69 | $6.69 | 106,900 | — | — |
| 2010-06-28 | $6.97 | $6.97 | 40,000 | — | — |
| 2010-06-25 | $7.10 | $7.10 | 948,800 | — | — |
| 2010-06-24 | $6.70 | $6.70 | 72,700 | — | — |
| 2010-06-23 | $6.66 | $6.66 | 110,000 | — | — |
| 2010-06-22 | $6.70 | $6.70 | 129,300 | — | — |
| 2010-06-21 | $7.05 | $7.05 | 121,300 | — | — |
| 2010-06-18 | $7.09 | $7.09 | 144,300 | — | — |
| 2010-06-17 | $7.01 | $7.01 | 38,100 | — | — |
| 2010-06-16 | $7.01 | $7.01 | 30,200 | — | — |
| 2010-06-15 | $7.05 | $7.05 | 80,900 | — | — |
| 2010-06-14 | $6.86 | $6.86 | 101,800 | — | — |
| 2010-06-11 | $6.65 | $6.65 | 44,300 | — | — |
| 2010-06-10 | $6.55 | $6.55 | 61,500 | — | — |
| 2010-06-09 | $6.43 | $6.43 | 35,100 | — | — |
| 2010-06-08 | $6.54 | $6.54 | 54,400 | — | — |
| 2010-06-07 | $6.56 | $6.56 | 76,200 | — | — |
| 2010-06-04 | $6.49 | $6.49 | 140,000 | — | — |
| 2010-06-03 | $6.85 | $6.85 | 68,600 | — | — |
| 2010-06-02 | $6.98 | $6.98 | 83,500 | — | — |
| 2010-06-01 | $6.58 | $6.58 | 82,800 | — | — |
| 2010-05-28 | $6.82 | $6.82 | 73,100 | — | — |
| 2010-05-27 | $6.95 | $6.95 | 64,400 | — | — |
| 2010-05-26 | $6.60 | $6.60 | 94,500 | — | — |
| 2010-05-25 | $6.65 | $6.65 | 60,900 | — | — |
| 2010-05-24 | $6.58 | $6.58 | 70,300 | — | — |
| 2010-05-21 | $6.65 | $6.65 | 121,500 | — | — |
| 2010-05-20 | $6.59 | $6.59 | 114,400 | — | — |
| 2010-05-19 | $7.03 | $7.03 | 76,000 | — | — |
| 2010-05-18 | $7.18 | $7.18 | 67,600 | — | — |
| 2010-05-17 | $7.31 | $7.31 | 77,500 | — | — |
| 2010-05-14 | $7.14 | $7.14 | 75,900 | — | — |
| 2010-05-13 | $7.14 | $7.14 | 53,300 | — | — |
| 2010-05-12 | $7.30 | $7.30 | 80,200 | — | — |
| 2010-05-11 | $7.07 | $7.07 | 64,100 | — | — |
| 2010-05-10 | $7.10 | $7.10 | 113,300 | — | — |
| 2010-05-07 | $6.56 | $6.56 | 99,200 | — | — |
| 2010-05-06 | $6.60 | $6.60 | 81,500 | — | — |
| 2010-05-05 | $6.97 | $6.97 | 42,300 | — | — |
| 2010-05-04 | $6.99 | $6.99 | 78,200 | — | — |
| 2010-05-03 | $7.17 | $7.17 | 49,400 | — | — |
| 2010-04-30 | $7.01 | $7.01 | 95,900 | — | — |
| 2010-04-29 | $7.24 | $7.24 | 47,200 | — | — |
| 2010-04-28 | $7.11 | $7.11 | 35,600 | — | — |
| 2010-04-27 | $7.20 | $7.20 | 47,600 | — | — |
| 2010-04-26 | $7.30 | $7.30 | 73,500 | — | — |
| 2010-04-23 | $7.30 | $7.30 | 70,300 | — | — |
| 2010-04-22 | $7.24 | $7.24 | 48,900 | — | — |
| 2010-04-21 | $7.23 | $7.23 | 77,300 | — | — |
| 2010-04-20 | $7.07 | $7.07 | 38,200 | — | — |
| 2010-04-19 | $7.02 | $7.02 | 36,800 | — | — |
| 2010-04-16 | $6.97 | $6.97 | 63,100 | — | — |
| 2010-04-15 | $6.99 | $6.99 | 46,300 | — | — |
| 2010-04-14 | $7.08 | $7.08 | 68,100 | — | — |
| 2010-04-13 | $7.04 | $7.04 | 27,200 | — | — |
| 2010-04-12 | $7.09 | $7.09 | 56,500 | — | — |
| 2010-04-09 | $7.06 | $7.06 | 64,500 | — | — |
| 2010-04-08 | $7.07 | $7.07 | 30,800 | — | — |
| 2010-04-07 | $7.12 | $7.12 | 91,300 | — | — |
| 2010-04-06 | $7.17 | $7.17 | 40,300 | — | — |
| 2010-04-05 | $7.12 | $7.12 | 100,200 | — | — |
| 2010-04-01 | $6.94 | $6.94 | 49,000 | — | — |
| 2010-03-31 | $6.91 | $6.91 | 81,800 | — | — |
| 2010-03-30 | $6.99 | $6.99 | 56,300 | — | — |
| 2010-03-29 | $7.11 | $7.11 | 78,900 | — | — |
| 2010-03-26 | $7.10 | $7.10 | 72,200 | — | — |
| 2010-03-25 | $7.12 | $7.12 | 51,600 | — | — |
| 2010-03-24 | $7.21 | $7.21 | 57,900 | — | — |
| 2010-03-23 | $7.27 | $7.27 | 59,000 | — | — |
| 2010-03-22 | $7.19 | $7.19 | 99,600 | — | — |
| 2010-03-19 | $6.98 | $6.98 | 119,000 | — | — |
| 2010-03-18 | $7.00 | $7.00 | 21,900 | — | — |
| 2010-03-17 | $6.98 | $6.98 | 37,100 | — | — |
| 2010-03-16 | $7.00 | $7.00 | 67,300 | — | — |
| 2010-03-15 | $6.97 | $6.97 | 64,000 | — | — |
| 2010-03-12 | $6.63 | $6.63 | 97,800 | — | — |
| 2010-03-11 | $6.87 | $6.87 | 325,700 | — | — |
| 2010-03-10 | $7.04 | $7.04 | 82,200 | — | — |
| 2010-03-09 | $7.00 | $7.00 | 71,600 | — | — |
| 2010-03-08 | $6.99 | $6.99 | 88,900 | — | — |
| 2010-03-05 | $6.98 | $6.98 | 108,200 | — | — |
| 2010-03-04 | $6.83 | $6.83 | 38,800 | — | — |
| 2010-03-03 | $6.89 | $6.89 | 125,600 | — | — |
| 2010-03-02 | $6.74 | $6.74 | 42,500 | — | — |
| 2010-03-01 | $6.65 | $6.65 | 68,100 | — | — |
| 2010-02-26 | $6.48 | $6.48 | 69,700 | — | — |
| 2010-02-25 | $6.50 | $6.50 | 34,700 | — | — |
| 2010-02-24 | $6.64 | $6.64 | 49,200 | — | — |
| 2010-02-23 | $6.57 | $6.57 | 132,600 | — | — |
| 2010-02-22 | $6.54 | $6.54 | 43,100 | — | — |
| 2010-02-19 | $6.45 | $6.45 | 49,900 | — | — |
| 2010-02-18 | $6.41 | $6.41 | 38,600 | — | — |
| 2010-02-17 | $6.30 | $6.30 | 35,400 | — | — |
| 2010-02-16 | $6.29 | $6.29 | 70,700 | — | — |
| 2010-02-12 | $6.11 | $6.11 | 62,100 | — | — |
| 2010-02-11 | $5.94 | $5.94 | 57,000 | — | — |
| 2010-02-10 | $5.91 | $5.91 | 78,600 | — | — |
| 2010-02-09 | $6.04 | $6.04 | 34,400 | — | — |
| 2010-02-08 | $5.99 | $5.99 | 79,200 | — | — |
| 2010-02-05 | $6.04 | $6.04 | 56,200 | — | — |
| 2010-02-04 | $5.90 | $5.90 | 104,500 | — | — |
| 2010-02-03 | $6.11 | $6.11 | 58,600 | — | — |
| 2010-02-02 | $6.28 | $6.28 | 60,200 | — | — |
| 2010-02-01 | $6.48 | $6.48 | 88,400 | — | — |
| 2010-01-29 | $6.45 | $6.45 | 100,100 | — | — |
| 2010-01-28 | $6.35 | $6.35 | 102,200 | — | — |
| 2010-01-27 | $6.48 | $6.48 | 65,700 | — | — |
| 2010-01-26 | $6.25 | $6.25 | 94,100 | — | — |
| 2010-01-25 | $6.31 | $6.31 | 40,000 | — | — |
| 2010-01-22 | $6.24 | $6.24 | 66,200 | — | — |
| 2010-01-21 | $6.35 | $6.35 | 71,100 | — | — |
| 2010-01-20 | $6.61 | $6.61 | 64,800 | — | — |
| 2010-01-19 | $6.77 | $6.77 | 101,200 | — | — |
| 2010-01-15 | $6.46 | $6.46 | 82,700 | — | — |
| 2010-01-14 | $6.53 | $6.53 | 30,300 | — | — |
| 2010-01-13 | $6.48 | $6.48 | 39,000 | — | — |
| 2010-01-12 | $6.47 | $6.47 | 72,700 | — | — |
| 2010-01-11 | $6.60 | $6.60 | 62,400 | — | — |
| 2010-01-08 | $6.53 | $6.53 | 43,000 | — | — |
| 2010-01-07 | $6.52 | $6.52 | 35,200 | — | — |
| 2010-01-06 | $6.48 | $6.48 | 69,700 | — | — |
| 2010-01-05 | $6.61 | $6.61 | 90,300 | — | — |
| 2010-01-04 | $6.69 | $6.69 | 58,200 | — | — |